CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia · Delayed Price · Currency is MYR 0.8750
+0.0050 (0.57%)
At close: Oct 9, 2026
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 119,000 |
| Oct 8, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 175,200 |
| Oct 7, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.70% | 365,000 |
| Oct 6, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 2.33% | 523,500 |
| Oct 5, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 710,500 |
| Oct 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 574,600 |
| Oct 1, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | 458,200 |
| Sep 30, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.16% | 1,170,800 |
| Sep 29, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 359,900 |
| Sep 28, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.57% | 299,100 |
| Sep 25, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 209,000 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.57% | 188,900 |
| Sep 23, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 741,300 |
| Sep 22, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 880,400 |
| Sep 21, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 412,000 |
| Sep 18, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 678,100 |
| Sep 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 149,100 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.69% | 680,300 |
| Sep 14, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 276,100 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.58% | 492,900 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 233,200 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 470,000 |
| Sep 8, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.60% | 418,500 |
| Sep 7, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.73% | 1,250,500 |
| Sep 4, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 656,800 |
| Sep 3, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,807,100 |
| Sep 2, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 283,800 |
| Sep 1, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 707,300 |
| Aug 28, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.14% | 585,300 |
| Aug 27, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -2.55% | 1,004,400 |
| Aug 26, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 538,900 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 316,400 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 262,400 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 100,100 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 353,700 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 189,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 159,500 |
| Aug 14, 2026 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 585,200 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 197,000 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 61,600 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 105,000 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 110,400 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 66,200 |
| Aug 6, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 100,900 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 333,700 |
| Aug 4, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 89,800 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 275,500 |
| Jul 31, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 104,200 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 152,100 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 210,900 |